Deutsche Märkte öffnen in 7 Stunden 28 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.642,25 +260,59 (+0,44%) CMC Crypto 200
1.329,74 +52,76 (+4,13%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00015000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.24 | 0.20 | 0.25 | -0.24 | -50.00% | 3,515 | 4,142 | 129.69% |
| PARA240517C00015000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.40 | 0.36 | 0.40 | -0.24 | -37.50% | 7,409 | 21,844 | 108.79% |
| PARA240524C00015000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.45 | 0.40 | 0.55 | -0.26 | -36.62% | 193 | 341 | 97.27% |
| PARA240531C00015000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 0.62 | 0.40 | 0.67 | -0.35 | -36.08% | 685 | 572 | 88.57% |
| PARA240607C00015000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 0.70 | 0.44 | 0.70 | -0.14 | -16.67% | 37 | 72 | 81.45% |
| PARA240614C00015000 | 2024-05-03 3:35PM EDT | 2024-06-14 | 0.63 | 0.48 | 1.05 | +0.63 | - | 29 | 21 | 86.62% |
| PARA240621C00015000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.67 | 0.65 | 0.88 | -0.34 | -33.66% | 14,141 | 40,582 | 80.08% |
| PARA240719C00015000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.79 | -0.51 | -40.48% | 4,209 | 3,442 | 63.87% |
| PARA240920C00015000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 1.04 | 1.00 | 1.10 | -0.60 | -36.59% | 3,013 | 7,987 | 56.49% |
| PARA241220C00015000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 1.80 | 1.15 | 2.42 | -0.02 | -1.10% | 29 | 1,153 | 62.16% |
| PARA250117C00015000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 1.42 | 1.40 | 1.60 | -0.63 | -30.73% | 1,605 | 25,055 | 52.05% |
| PARA251219C00015000 | 2024-05-03 11:40AM EDT | 2025-12-19 | 2.81 | 1.66 | 2.18 | -0.04 | -1.40% | 53 | 2,131 | 44.70% |
| PARA260116C00015000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 2.00 | 1.68 | 2.20 | -0.90 | -31.03% | 599 | 8,045 | 43.99% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00015000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 2.25 | 1.66 | 2.50 | +0.67 | +42.41% | 633 | 365 | 161.33% |
| PARA240517P00015000 | 2024-05-03 12:48PM EDT | 2024-05-17 | 1.26 | 1.17 | 3.05 | -0.61 | -32.62% | 48 | 329 | 172.46% |
| PARA240524P00015000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 2.34 | 1.92 | 2.93 | +0.48 | +25.81% | 11 | 67 | 80.47% |
| PARA240531P00015000 | 2024-05-02 3:06PM EDT | 2024-05-31 | 1.97 | 1.25 | 2.98 | 0.00 | - | 9 | 14 | 114.36% |
| PARA240607P00015000 | 2024-04-29 3:30PM EDT | 2024-06-07 | 3.17 | 1.27 | 2.82 | +3.17 | - | - | 3 | 91.02% |
| PARA240621P00015000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.65 | 2.58 | 3.40 | +0.43 | +19.37% | 39 | 12,001 | 86.33% |
| PARA240719P00015000 | 2024-05-03 1:13PM EDT | 2024-07-19 | 1.83 | 0.70 | 2.90 | -0.81 | -30.68% | 5 | 775 | 64.55% |
| PARA240920P00015000 | 2024-05-03 1:38PM EDT | 2024-09-20 | 2.15 | 0.86 | 3.45 | -1.25 | -36.76% | 40 | 1,443 | 65.72% |
| PARA241220P00015000 | 2024-05-02 11:53AM EDT | 2024-12-20 | 3.56 | 1.10 | 3.45 | +3.56 | - | - | 53 | 51.07% |
| PARA250117P00015000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 3.20 | 2.37 | 4.90 | +0.32 | +11.11% | 120 | 20,323 | 52.54% |
| PARA251219P00015000 | 2024-05-03 3:31PM EDT | 2025-12-19 | 3.30 | 2.59 | 5.15 | -0.10 | -2.94% | 5 | 1,430 | 57.86% |
| PARA260116P00015000 | 2024-05-03 11:58AM EDT | 2026-01-16 | 2.90 | 1.02 | 6.00 | -0.44 | -13.17% | 12 | 2,137 | 69.53% |
